Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $17.05 as of 4/26/2024 9:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 8.50 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.50 | 8.00 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.00 | 7.50 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.50 | 7.00 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.00 | 6.50 | 11.30 | % | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.50 | 6.00 | 10.80 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 9.00 | 5.50 | 10.30 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 9.50 | 5.00 | 9.00 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.00 | 4.50 | 8.50 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.50 | 4.00 | 8.00 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 3.50 | 7.50 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.50 | 3.00 | 7.00 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 2.50 | 6.50 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.50 | 2.00 | 6.00 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.00 | 1.50 | 5.60 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.50 | 1.00 | 5.35 | 2.72 | 0.00 | 0.00% | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 14.00 | 0.50 | 5.10 | 2.95 | % | 6 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 14.50 | 0.25 | 5.00 | 2.58 | 0.00 | 0.00% | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 0.50 | 5.00 | 2.08 | -2.72 | -56.67% | 4 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.50 | 0.05 | 1.85 | 1.60 | +0.06 | +3.90% | 48 | 65 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 0.05 | 5.00 | 0.98 | -0.15 | -13.28% | 68 | 21 | 5.31 | 1.00 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.50 | 0.60 | 0.68 | 0.63 | -0.07 | -10.00% | 209 | 78 | 0.60 | 0.74 | 0.64 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 0.23 | 0.26 | 0.27 | +0.13 | +92.86% | 944 | 1,072 | 0.40 | 0.45 | 0.67 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 167 | 348 | 0.34 | 0.22 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 18.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 192 | 10 | 0.32 | 0.09 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 18.50 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | 0.03 | 0.07 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 0.55 | 0.01 | 0.03 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 19.50 | 0.00 | 0.03 | % | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.50 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.50 | 0.00 | 4.80 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 23.50 | 0.00 | 4.80 | % | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 25.50 | 0.00 | 4.80 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 26.50 | 0.00 | 4.80 | % | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 9.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.50 | 0.00 | 0.02 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 4.80 | 0.07 | 0.00 | 0.00% | 0 | 1 | 7.87 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:42 PM EST |
| 14.00 | 0.00 | 2.29 | 0.03 | 0.00 | 0.00% | 0 | 109 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 84 | 1,102 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 117 | 747 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 40 | 198 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 0.07 | 0.12 | 0.09 | -0.17 | -65.39% | 250 | 1,291 | 0.33 | 0.00 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.50 | 0.25 | 0.28 | 0.30 | -0.27 | -47.37% | 3,336 | 1,175 | 0.39 | -0.26 | 0.64 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 0.49 | 0.61 | 0.43 | -0.39 | -47.57% | 1,065 | 54 | 0.58 | -0.55 | 0.67 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.50 | 0.30 | 1.15 | 1.05 | % | 27 | 0 | 0.50 | -0.78 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST | |
| 18.00 | 0.01 | 5.00 | % | 0 | 0 | 4.51 | -0.91 | 0.18 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 18.50 | 0.10 | 5.00 | % | 0 | 0 | 4.13 | -0.97 | 0.07 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 19.00 | 0.15 | 5.00 | % | 0 | 0 | 3.75 | -0.99 | 0.03 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 19.50 | 0.70 | 5.00 | % | 0 | 0 | 3.58 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.00 | 1.00 | 5.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.50 | 1.50 | 5.45 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.00 | 2.00 | 6.50 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.50 | 2.65 | 7.10 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 22.00 | 3.00 | 7.60 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 22.50 | 3.50 | 7.45 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 23.00 | 4.00 | 7.95 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 23.50 | 4.50 | 8.45 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 24.00 | 5.00 | 8.95 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 24.50 | 5.50 | 9.45 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 25.00 | 6.15 | 10.90 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 25.50 | 6.65 | 11.40 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 26.00 | 7.05 | 11.95 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 26.50 | 7.80 | 12.50 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 27.00 | 8.15 | 12.80 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |